Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.118 | 7.383 | 7.118 | 7.194 | 9,532 | -0.01(-0.15%) |
Apr 29, 2008 | 7.253 | 7.275 | 7.183 | 7.205 | 4,067 | +0.17(+2.46%) |
Apr 28, 2008 | 7.010 | 7.156 | 6.869 | 7.031 | 21,354 | +0.02(+0.31%) |
Apr 25, 2008 | 7.031 | 7.080 | 7.010 | 7.010 | 9,586 | -0.02(-0.31%) |
Apr 24, 2008 | 7.032 | 7.264 | 7.010 | 7.031 | 124,681 | +0.00(+0.00%) |
Apr 23, 2008 | 6.972 | 7.102 | 6.956 | 7.031 | 16,460 | +0.00(+0.00%) |
Apr 22, 2008 | 6.929 | 7.113 | 6.923 | 7.031 | 17,878 | -0.03(-0.46%) |
Apr 21, 2008 | 6.945 | 7.199 | 6.945 | 7.064 | 30,333 | +0.01(+0.08%) |
Apr 18, 2008 | 7.188 | 7.222 | 7.059 | 7.059 | 19,507 | +0.03(+0.38%) |
Apr 17, 2008 | 7.367 | 7.367 | 6.821 | 7.031 | 42,059 | -0.44(-5.93%) |
Apr 16, 2008 | 7.318 | 7.507 | 7.313 | 7.475 | 23,777 | +0.13(+1.77%) |
Apr 15, 2008 | 7.324 | 7.405 | 7.194 | 7.345 | 6,478 | +0.09(+1.27%) |
Apr 14, 2008 | 7.378 | 7.459 | 7.178 | 7.253 | 19,458 | -0.22(-2.90%) |
Apr 11, 2008 | 7.177 | 7.502 | 7.177 | 7.470 | 11,253 | +0.29(+4.07%) |
Apr 10, 2008 | 7.518 | 7.518 | 7.145 | 7.177 | 16,166 | -0.30(-4.05%) |
Apr 09, 2008 | 7.378 | 7.545 | 7.372 | 7.480 | 9,467 | +0.19(+2.67%) |
Apr 08, 2008 | 7.794 | 7.843 | 7.226 | 7.286 | 28,790 | -0.50(-6.46%) |
Apr 07, 2008 | 7.589 | 7.935 | 7.589 | 7.789 | 34,240 | +0.10(+1.34%) |
Apr 04, 2008 | 7.313 | 7.702 | 7.134 | 7.686 | 8,854 | +0.24(+3.27%) |
Apr 03, 2008 | 7.453 | 7.751 | 7.345 | 7.443 | 3,910 | -0.01(-0.07%) |
Apr 02, 2008 | 7.486 | 7.670 | 7.324 | 7.448 | 12,235 | -0.28(-3.64%) |
Apr 01, 2008 | 7.448 | 7.729 | 7.383 | 7.729 | 10,484 | +0.16(+2.07%) |
Mar 31, 2008 | 7.307 | 7.572 | 7.307 | 7.572 | 24,097 | +0.23(+3.17%) |
Mar 28, 2008 | 7.437 | 7.502 | 7.102 | 7.340 | 79,878 | -0.03(-0.44%) |
Mar 27, 2008 | 6.929 | 7.507 | 6.856 | 7.372 | 20,841 | +0.26(+3.65%) |
Mar 26, 2008 | 7.118 | 7.199 | 6.793 | 7.113 | 39,851 | -0.02(-0.30%) |
Mar 25, 2008 | 6.875 | 7.140 | 6.875 | 7.134 | 33,279 | +0.09(+1.23%) |
Mar 24, 2008 | 6.945 | 7.134 | 6.945 | 7.048 | 15,630 | -0.00(-0.06%) |
Mar 21, 2008 | 6.902 | 7.053 | 6.399 | 7.052 | 102,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.902 | 7.053 | 6.399 | 7.052 | 102,893 | -0.01(-0.14%) |
Mar 19, 2008 | 7.534 | 7.534 | 7.026 | 7.062 | 26,418 | -0.25(-3.43%) |
Mar 18, 2008 | 7.470 | 7.740 | 7.086 | 7.313 | 26,878 | -0.15(-2.03%) |
Mar 17, 2008 | 7.870 | 7.929 | 7.167 | 7.464 | 37,048 | -0.59(-7.38%) |
Mar 14, 2008 | 8.211 | 8.221 | 7.902 | 8.059 | 12,616 | -0.21(-2.55%) |
Mar 13, 2008 | 8.303 | 8.384 | 8.119 | 8.270 | 32,199 | -0.17(-1.99%) |
Mar 12, 2008 | 8.357 | 8.508 | 8.205 | 8.438 | 14,014 | +0.21(+2.56%) |
Mar 11, 2008 | 8.427 | 8.600 | 8.200 | 8.227 | 15,816 | -0.34(-3.92%) |
Mar 10, 2008 | 8.697 | 8.708 | 8.162 | 8.562 | 17,327 | -0.22(-2.46%) |
Mar 07, 2008 | 8.719 | 8.811 | 8.541 | 8.778 | 26,774 | -0.10(-1.16%) |
Mar 06, 2008 | 8.751 | 8.881 | 8.751 | 8.881 | 3,599 | -0.01(-0.12%) |
Mar 05, 2008 | 8.816 | 8.909 | 8.730 | 8.892 | 10,198 | -0.03(-0.30%) |
Mar 04, 2008 | 8.697 | 8.919 | 8.627 | 8.919 | 23,935 | +0.11(+1.29%) |
Mar 03, 2008 | 8.708 | 8.822 | 8.519 | 8.806 | 49,404 | +0.21(+2.39%) |
Feb 29, 2008 | 8.248 | 8.600 | 8.248 | 8.600 | 13,698 | +0.21(+2.51%) |
Feb 28, 2008 | 8.357 | 8.422 | 8.357 | 8.389 | 7,779 | +0.01(+0.13%) |
Feb 27, 2008 | 8.281 | 8.378 | 8.281 | 8.378 | 2,427 | -0.05(-0.58%) |
Feb 26, 2008 | 8.389 | 8.546 | 8.254 | 8.427 | 35,577 | -0.09(-1.08%) |
Feb 25, 2008 | 8.649 | 8.649 | 8.367 | 8.519 | 30,285 | -0.12(-1.44%) |
Feb 22, 2008 | 8.687 | 8.708 | 8.384 | 8.643 | 12,829 | -0.04(-0.50%) |
Feb 21, 2008 | 8.541 | 8.757 | 8.394 | 8.687 | 76,943 | +0.20(+2.36%) |
Feb 20, 2008 | 8.394 | 8.676 | 8.194 | 8.486 | 18,928 | -0.07(-0.82%) |
Feb 19, 2008 | 8.616 | 8.806 | 8.367 | 8.557 | 67,297 | -0.18(-2.04%) |
Feb 18, 2008 | 8.822 | 8.925 | 8.459 | 8.735 | 64,761 | +0.00(+0.00%) |
Feb 15, 2008 | 8.822 | 8.925 | 8.459 | 8.735 | 64,761 | +0.01(+0.06%) |
Feb 14, 2008 | 8.708 | 8.865 | 8.616 | 8.730 | 22,274 | -0.06(-0.68%) |
Feb 13, 2008 | 8.632 | 8.860 | 8.632 | 8.789 | 24,129 | -0.05(-0.55%) |
Feb 12, 2008 | 8.762 | 8.838 | 8.730 | 8.838 | 4,527 | +0.04(+0.43%) |
Feb 11, 2008 | 8.795 | 8.843 | 8.605 | 8.800 | 10,261 | +0.01(+0.06%) |
Feb 08, 2008 | 8.697 | 8.892 | 8.659 | 8.795 | 13,417 | -0.01(-0.12%) |
Feb 07, 2008 | 8.762 | 8.908 | 8.659 | 8.806 | 19,340 | -0.06(-0.67%) |
Feb 06, 2008 | 8.768 | 8.952 | 8.676 | 8.865 | 73,772 | +0.01(+0.06%) |
Feb 05, 2008 | 8.816 | 8.946 | 8.735 | 8.860 | 9,613 | +0.02(+0.18%) |
Feb 04, 2008 | 8.741 | 8.897 | 8.741 | 8.843 | 55,522 | -0.05(-0.61%) |